002867.SZ002867.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.14 | $12.49 | $12.14 | $12.48 | 2.25M |
| 1/14/2026 | $12.51 | $12.56 | $12.30 | $12.37 | 8.71M |
| 1/13/2026 | $12.48 | $12.65 | $12.43 | $12.50 | 10.79M |
| 1/12/2026 | $12.20 | $12.49 | $12.20 | $12.48 | 13.75M |
| 1/9/2026 | $12.14 | $12.18 | $12.11 | $12.18 | 5.27M |
| 1/8/2026 | $12.17 | $12.20 | $12.12 | $12.12 | 5.89M |
| 1/7/2026 | $12.35 | $12.36 | $12.17 | $12.17 | 6.06M |
| 1/6/2026 | $12.23 | $12.35 | $12.21 | $12.31 | 6.34M |
| 1/5/2026 | $12.16 | $12.29 | $12.10 | $12.24 | 7.37M |
| 12/31/2025 | $12.14 | $12.20 | $12.13 | $12.18 | 3.30M |
| 12/30/2025 | $12.12 | $12.17 | $12.07 | $12.14 | 3.39M |
| 12/29/2025 | $12.18 | $12.21 | $12.10 | $12.15 | 5.23M |
| 12/26/2025 | $12.19 | $12.25 | $12.14 | $12.21 | 4.59M |
| 12/25/2025 | $12.19 | $12.23 | $12.15 | $12.20 | 5.01M |
| 12/24/2025 | $12.21 | $12.26 | $12.10 | $12.17 | 4.70M |
| 12/23/2025 | $12.20 | $12.25 | $12.16 | $12.20 | 4.91M |
| 12/22/2025 | $12.25 | $12.31 | $12.16 | $12.19 | 9.12M |
| 12/19/2025 | $12.13 | $12.24 | $12.06 | $12.22 | 6.86M |
| 12/18/2025 | $12.00 | $12.14 | $11.98 | $12.11 | 6.42M |
| 12/17/2025 | $11.95 | $12.08 | $11.87 | $12.02 | 7.66M |
| 12/16/2025 | $12.05 | $12.15 | $11.93 | $11.95 | 7.18M |
| 12/15/2025 | $11.90 | $12.13 | $11.87 | $12.07 | 12.35M |
| 12/12/2025 | $11.90 | $11.97 | $11.76 | $11.95 | 25.47M |
| 12/11/2025 | $12.05 | $12.07 | $11.84 | $11.91 | 12.06M |
| 12/10/2025 | $11.99 | $12.04 | $11.95 | $12.04 | 8.67M |
| 12/9/2025 | $12.19 | $12.22 | $11.95 | $11.99 | 11.59M |
| 12/8/2025 | $12.43 | $12.43 | $12.16 | $12.20 | 12.41M |
| 12/5/2025 | $12.39 | $12.45 | $12.33 | $12.40 | 5.49M |
| 12/4/2025 | $12.56 | $12.63 | $12.37 | $12.41 | 6.64M |
| 12/3/2025 | $12.68 | $12.72 | $12.54 | $12.58 | 6.45M |
| 12/2/2025 | $12.93 | $12.93 | $12.66 | $12.69 | 8.77M |
| 12/1/2025 | $13.00 | $13.09 | $12.90 | $12.93 | 6.84M |
| 11/28/2025 | $12.92 | $13.02 | $12.79 | $12.97 | 4.07M |
| 11/27/2025 | $12.96 | $12.98 | $12.90 | $12.93 | 2.98M |
| 11/26/2025 | $12.93 | $13.02 | $12.92 | $12.96 | 2.88M |
| 11/25/2025 | $13.00 | $13.06 | $12.91 | $12.91 | 4.39M |
| 11/24/2025 | $12.94 | $13.03 | $12.91 | $12.94 | 4.21M |
| 11/21/2025 | $13.17 | $13.24 | $12.93 | $12.94 | 6.73M |
| 11/20/2025 | $13.27 | $13.33 | $13.15 | $13.20 | 4.08M |
| 11/19/2025 | $13.12 | $13.30 | $13.08 | $13.28 | 7.07M |
| 11/18/2025 | $13.23 | $13.29 | $13.06 | $13.12 | 5.21M |
| 11/17/2025 | $13.30 | $13.38 | $13.16 | $13.23 | 5.88M |
| 11/14/2025 | $13.28 | $13.57 | $13.28 | $13.33 | 7.05M |
| 11/13/2025 | $13.31 | $13.35 | $13.22 | $13.30 | 5.14M |
| 11/12/2025 | $13.29 | $13.46 | $13.25 | $13.30 | 7.72M |
| 11/11/2025 | $13.30 | $13.36 | $13.20 | $13.30 | 6.89M |
| 11/10/2025 | $13.22 | $13.54 | $13.16 | $13.50 | 11.07M |
| 11/7/2025 | $13.20 | $13.25 | $13.14 | $13.21 | 5.92M |
| 11/6/2025 | $13.19 | $13.28 | $13.14 | $13.19 | 4.71M |
| 11/5/2025 | $13.04 | $13.20 | $13.02 | $13.17 | 6.21M |
| 11/4/2025 | $13.24 | $13.29 | $13.03 | $13.08 | 11.32M |
| 11/3/2025 | $13.80 | $13.80 | $13.13 | $13.25 | 22.18M |
| 10/31/2025 | $13.76 | $13.94 | $13.69 | $13.84 | 6.91M |
| 10/30/2025 | $13.95 | $14.09 | $13.70 | $13.75 | 10.40M |
| 10/29/2025 | $13.71 | $14.01 | $13.49 | $13.99 | 10.00M |
| 10/28/2025 | $13.64 | $13.82 | $13.63 | $13.71 | 4.46M |
| 10/27/2025 | $13.63 | $13.84 | $13.55 | $13.66 | 6.27M |
| 10/24/2025 | $13.66 | $13.68 | $13.57 | $13.64 | 4.39M |
| 10/23/2025 | $13.61 | $13.68 | $13.52 | $13.65 | 4.44M |
| 10/22/2025 | $13.55 | $13.73 | $13.50 | $13.64 | 4.47M |
| 10/21/2025 | $13.78 | $13.80 | $13.60 | $13.66 | 5.83M |
| 10/20/2025 | $13.81 | $13.84 | $13.62 | $13.68 | 8.19M |
| 10/17/2025 | $14.00 | $14.19 | $13.77 | $13.92 | 11.25M |